Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-09-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $43.24 | $54.14 | 105,300 | — | — |
| 2014-12-30 | $44.07 | $55.18 | 70,500 | — | — |
| 2014-12-29 | $44.52 | $55.74 | 61,600 | — | — |
| 2014-12-26 | $45.95 | $57.53 | 57,900 | — | — |
| 2014-12-24 | $45.48 | $56.94 | 45,900 | — | — |
| 2014-12-23 | $45.57 | $57.05 | 62,300 | — | — |
| 2014-12-22 | $44.78 | $56.07 | 115,200 | — | — |
| 2014-12-19 | $45.97 | $57.56 | 299,700 | — | — |
| 2014-12-18 | $45.00 | $56.34 | 207,800 | — | — |
| 2014-12-17 | $43.91 | $54.98 | 129,700 | — | — |
| 2014-12-16 | $41.75 | $52.27 | 143,000 | — | — |
| 2014-12-15 | $41.28 | $51.68 | 150,900 | — | — |
| 2014-12-12 | $43.14 | $54.01 | 123,300 | — | — |
| 2014-12-11 | $43.13 | $54.00 | 117,300 | — | — |
| 2014-12-10 | $43.84 | $54.89 | 148,900 | — | — |
| 2014-12-09 | $43.59 | $54.58 | 122,500 | — | — |
| 2014-12-08 | $42.67 | $53.42 | 166,000 | — | — |
| 2014-12-05 | $40.97 | $51.30 | 151,300 | — | — |
| 2014-12-04 | $41.25 | $51.65 | 116,600 | — | — |
| 2014-12-03 | $41.46 | $51.91 | 106,800 | — | — |
| 2014-12-02 | $40.31 | $50.47 | 97,800 | — | — |
| 2014-12-01 | $40.24 | $50.38 | 163,300 | — | — |
| 2014-11-28 | $40.43 | $50.62 | 55,700 | — | — |
| 2014-11-26 | $41.83 | $52.37 | 94,400 | — | — |
| 2014-11-25 | $41.93 | $52.50 | 69,400 | — | — |
| 2014-11-24 | $41.91 | $52.47 | 110,500 | — | — |
| 2014-11-21 | $41.40 | $51.83 | 132,800 | — | — |
| 2014-11-20 | $40.64 | $50.88 | 125,200 | — | — |
| 2014-11-19 | $40.09 | $50.19 | 194,100 | — | — |
| 2014-11-18 | $40.87 | $50.83 | 229,100 | — | — |
| 2014-11-17 | $42.56 | $52.93 | 159,400 | — | — |
| 2014-11-14 | $43.04 | $53.52 | 189,400 | — | — |
| 2014-11-13 | $41.80 | $51.98 | 107,600 | — | — |
| 2014-11-12 | $41.97 | $52.19 | 311,000 | — | — |
| 2014-11-11 | $43.72 | $54.37 | 242,400 | — | — |
| 2014-11-10 | $43.91 | $54.61 | 315,900 | — | — |
| 2014-11-07 | $43.11 | $53.61 | 709,800 | — | — |
| 2014-11-06 | $48.89 | $60.80 | 179,000 | — | — |
| 2014-11-05 | $49.51 | $61.57 | 195,700 | — | — |
| 2014-11-04 | $49.29 | $61.30 | 101,200 | — | — |
| 2014-11-03 | $49.88 | $62.03 | 79,200 | — | — |
| 2014-10-31 | $50.84 | $63.22 | 149,300 | — | — |
| 2014-10-30 | $48.96 | $60.89 | 123,400 | — | — |
| 2014-10-29 | $49.86 | $62.01 | 124,300 | — | — |
| 2014-10-28 | $50.75 | $63.11 | 200,600 | — | — |
| 2014-10-27 | $49.54 | $61.61 | 121,800 | — | — |
| 2014-10-24 | $48.81 | $60.70 | 65,800 | — | — |
| 2014-10-23 | $48.79 | $60.68 | 87,200 | — | — |
| 2014-10-22 | $48.54 | $60.36 | 133,000 | — | — |
| 2014-10-21 | $49.42 | $61.46 | 145,700 | — | — |
| 2014-10-20 | $48.20 | $59.94 | 215,500 | — | — |
| 2014-10-17 | $46.60 | $57.95 | 172,200 | — | — |
| 2014-10-16 | $46.80 | $58.20 | 186,600 | — | — |
| 2014-10-15 | $45.38 | $56.43 | 254,100 | — | — |
| 2014-10-14 | $45.36 | $56.41 | 162,900 | — | — |
| 2014-10-13 | $44.25 | $55.03 | 137,100 | — | — |
| 2014-10-10 | $44.00 | $54.72 | 145,300 | — | — |
| 2014-10-09 | $42.89 | $53.34 | 144,800 | — | — |
| 2014-10-08 | $43.24 | $53.77 | 213,600 | — | — |
| 2014-10-07 | $41.53 | $51.65 | 170,800 | — | — |
| 2014-10-06 | $41.47 | $51.57 | 344,700 | — | — |
| 2014-10-03 | $39.41 | $49.01 | 165,800 | — | — |
| 2014-10-02 | $36.62 | $45.54 | 159,000 | — | — |
| 2014-10-01 | $35.36 | $43.97 | 99,100 | — | — |
| 2014-09-30 | $35.99 | $44.76 | 142,400 | — | — |
| 2014-09-29 | $36.05 | $44.83 | 94,700 | — | — |
| 2014-09-26 | $37.11 | $46.15 | 68,100 | — | — |
| 2014-09-25 | $36.28 | $45.12 | 70,600 | — | — |
| 2014-09-24 | $36.80 | $45.76 | 78,900 | — | — |
| 2014-09-23 | $36.52 | $45.42 | 100,400 | — | — |
| 2014-09-22 | $37.62 | $46.78 | 107,700 | — | — |
| 2014-09-19 | $38.37 | $47.72 | 222,400 | — | — |
| 2014-09-18 | $39.44 | $49.05 | 45,700 | — | — |
| 2014-09-17 | $39.23 | $48.79 | 55,000 | — | — |
| 2014-09-16 | $39.70 | $49.37 | 42,500 | — | — |
| 2014-09-15 | $40.00 | $49.74 | 84,600 | — | — |
| 2014-09-12 | $40.24 | $50.04 | 52,800 | — | — |
| 2014-09-11 | $40.93 | $50.90 | 65,000 | — | — |
| 2014-09-10 | $40.67 | $50.58 | 51,800 | — | — |
| 2014-09-09 | $40.74 | $50.66 | 110,800 | — | — |
| 2014-09-08 | $42.15 | $52.42 | 68,300 | — | — |
| 2014-09-05 | $42.68 | $53.08 | 61,400 | — | — |
| 2014-09-04 | $42.71 | $53.11 | 85,000 | — | — |
| 2014-09-03 | $43.24 | $53.77 | 90,000 | — | — |
| 2014-09-02 | $43.06 | $53.55 | 76,700 | — | — |
| 2014-08-29 | $42.11 | $52.37 | 116,000 | — | — |
| 2014-08-28 | $41.65 | $51.80 | 69,000 | — | — |
| 2014-08-27 | $41.67 | $51.82 | 38,700 | — | — |
| 2014-08-26 | $41.71 | $51.87 | 83,700 | — | — |
| 2014-08-25 | $41.65 | $51.80 | 76,600 | — | — |
| 2014-08-22 | $41.51 | $51.62 | 52,300 | — | — |
| 2014-08-21 | $41.72 | $51.88 | 178,800 | — | — |
| 2014-08-20 | $41.30 | $51.36 | 61,800 | — | — |
| 2014-08-19 | $41.30 | $51.36 | 104,200 | — | — |
| 2014-08-18 | $41.14 | $51.16 | 112,700 | — | — |
| 2014-08-15 | $40.57 | $50.45 | 92,700 | — | — |
| 2014-08-14 | $40.31 | $50.13 | 70,700 | — | — |
| 2014-08-13 | $40.25 | $50.05 | 172,200 | — | — |
| 2014-08-12 | $39.98 | $49.38 | 76,300 | — | — |
| 2014-08-11 | $40.43 | $49.93 | 96,400 | — | — |
| 2014-08-08 | $39.89 | $49.27 | 87,100 | — | — |
| 2014-08-07 | $39.42 | $48.69 | 132,400 | — | — |
| 2014-08-06 | $40.87 | $50.48 | 149,600 | — | — |
| 2014-08-05 | $39.36 | $48.61 | 132,900 | — | — |
| 2014-08-04 | $39.56 | $48.86 | 126,700 | — | — |
| 2014-08-01 | $39.76 | $49.11 | 130,900 | — | — |
| 2014-07-31 | $39.90 | $49.28 | 160,200 | — | — |
| 2014-07-30 | $41.24 | $50.93 | 164,300 | — | — |
| 2014-07-29 | $42.55 | $52.55 | 140,500 | — | — |
| 2014-07-28 | $42.51 | $52.50 | 117,800 | — | — |
| 2014-07-25 | $43.11 | $53.24 | 74,600 | — | — |
| 2014-07-24 | $43.35 | $53.54 | 124,200 | — | — |
| 2014-07-23 | $43.02 | $53.13 | 74,900 | — | — |
| 2014-07-22 | $42.61 | $52.63 | 135,900 | — | — |
| 2014-07-21 | $41.31 | $51.02 | 72,800 | — | — |
| 2014-07-18 | $40.81 | $50.40 | 107,200 | — | — |
| 2014-07-17 | $40.35 | $49.83 | 118,700 | — | — |
| 2014-07-16 | $40.64 | $50.19 | 126,800 | — | — |
| 2014-07-15 | $40.31 | $49.78 | 87,300 | — | — |
| 2014-07-14 | $40.19 | $49.64 | 165,800 | — | — |
| 2014-07-11 | $39.19 | $48.40 | 52,100 | — | — |
| 2014-07-10 | $39.19 | $48.40 | 76,000 | — | — |
| 2014-07-09 | $39.44 | $48.71 | 68,300 | — | — |
| 2014-07-08 | $39.35 | $48.60 | 193,500 | — | — |
| 2014-07-07 | $39.78 | $49.13 | 133,500 | — | — |
| 2014-07-03 | $41.31 | $51.02 | 114,300 | — | — |
| 2014-07-02 | $40.51 | $50.03 | 99,800 | — | — |
| 2014-07-01 | $40.38 | $49.87 | 154,200 | — | — |
| 2014-06-30 | $40.60 | $50.14 | 90,100 | — | — |
| 2014-06-27 | $40.21 | $49.66 | 290,100 | — | — |
| 2014-06-26 | $39.71 | $49.04 | 67,000 | — | — |
| 2014-06-25 | $40.14 | $49.57 | 85,800 | — | — |
| 2014-06-24 | $40.40 | $49.90 | 87,900 | — | — |
| 2014-06-23 | $40.92 | $50.54 | 134,300 | — | — |
| 2014-06-20 | $41.20 | $50.88 | 88,700 | — | — |
| 2014-06-19 | $41.03 | $50.67 | 161,300 | — | — |
| 2014-06-18 | $41.41 | $51.14 | 167,100 | — | — |
| 2014-06-17 | $40.92 | $50.54 | 135,400 | — | — |
| 2014-06-16 | $40.57 | $50.11 | 101,300 | — | — |
| 2014-06-13 | $40.10 | $49.53 | 76,500 | — | — |
| 2014-06-12 | $39.84 | $49.20 | 111,200 | — | — |
| 2014-06-11 | $39.67 | $48.99 | 75,000 | — | — |
| 2014-06-10 | $39.95 | $49.34 | 115,200 | — | — |
| 2014-06-09 | $40.75 | $50.33 | 167,900 | — | — |
| 2014-06-06 | $39.82 | $49.18 | 162,000 | — | — |
| 2014-06-05 | $39.77 | $49.12 | 137,000 | — | — |
| 2014-06-04 | $38.21 | $47.19 | 77,300 | — | — |
| 2014-06-03 | $38.06 | $47.01 | 110,600 | — | — |
| 2014-06-02 | $38.23 | $47.22 | 67,800 | — | — |
| 2014-05-30 | $38.77 | $47.88 | 176,000 | — | — |
| 2014-05-29 | $39.12 | $48.31 | 94,900 | — | — |
| 2014-05-28 | $39.33 | $48.57 | 87,900 | — | — |
| 2014-05-27 | $40.22 | $49.67 | 97,000 | — | — |
| 2014-05-23 | $39.37 | $48.62 | 76,900 | — | — |
| 2014-05-22 | $38.83 | $47.96 | 47,800 | — | — |
| 2014-05-21 | $38.39 | $47.41 | 120,400 | — | — |
| 2014-05-20 | $38.28 | $47.28 | 156,400 | — | — |
| 2014-05-19 | $39.25 | $48.48 | 159,400 | — | — |
| 2014-05-16 | $38.69 | $47.78 | 114,200 | — | — |
| 2014-05-15 | $39.08 | $48.27 | 117,400 | — | — |
| 2014-05-14 | $39.89 | $49.27 | 117,200 | — | — |
| 2014-05-13 | $41.14 | $50.47 | 125,700 | — | — |
| 2014-05-12 | $41.33 | $50.70 | 163,100 | — | — |
| 2014-05-09 | $40.28 | $49.41 | 120,100 | — | — |
| 2014-05-08 | $39.39 | $48.32 | 151,500 | — | — |
| 2014-05-07 | $40.41 | $49.57 | 138,400 | — | — |
| 2014-05-06 | $39.65 | $48.64 | 125,100 | — | — |
| 2014-05-05 | $39.61 | $48.59 | 230,600 | — | — |
| 2014-05-02 | $38.65 | $47.42 | 351,700 | — | — |
| 2014-05-01 | $37.70 | $46.25 | 319,600 | — | — |
| 2014-04-30 | $38.68 | $47.45 | 154,800 | — | — |
| 2014-04-29 | $39.20 | $48.09 | 263,800 | — | — |
| 2014-04-28 | $37.05 | $45.45 | 227,300 | — | — |
| 2014-04-25 | $36.26 | $44.48 | 154,900 | — | — |
| 2014-04-24 | $36.78 | $45.12 | 118,500 | — | — |
| 2014-04-23 | $37.01 | $45.40 | 179,700 | — | — |
| 2014-04-22 | $36.99 | $45.38 | 204,500 | — | — |
| 2014-04-21 | $36.85 | $45.21 | 188,300 | — | — |
| 2014-04-17 | $36.12 | $44.31 | 213,800 | — | — |
| 2014-04-16 | $35.53 | $43.59 | 245,200 | — | — |
| 2014-04-15 | $35.54 | $43.60 | 181,800 | — | — |
| 2014-04-14 | $35.01 | $42.95 | 279,200 | — | — |
| 2014-04-11 | $34.24 | $42.01 | 381,100 | — | — |
| 2014-04-10 | $34.83 | $42.73 | 281,100 | — | — |
| 2014-04-09 | $36.00 | $44.16 | 253,900 | — | — |
| 2014-04-08 | $36.30 | $44.53 | 210,000 | — | — |
| 2014-04-07 | $35.67 | $43.76 | 336,900 | — | — |
| 2014-04-04 | $37.24 | $45.69 | 250,100 | — | — |
| 2014-04-03 | $38.22 | $46.89 | 151,500 | — | — |
| 2014-04-02 | $37.91 | $46.51 | 264,000 | — | — |
| 2014-04-01 | $37.51 | $46.02 | 223,600 | — | — |
| 2014-03-31 | $36.40 | $44.66 | 333,200 | — | — |
| 2014-03-28 | $36.00 | $44.16 | 150,800 | — | — |
| 2014-03-27 | $35.92 | $44.07 | 175,100 | — | — |
| 2014-03-26 | $36.32 | $44.56 | 221,800 | — | — |
| 2014-03-25 | $37.41 | $45.89 | 139,900 | — | — |
| 2014-03-24 | $37.35 | $45.82 | 244,500 | — | — |
| 2014-03-21 | $36.70 | $45.02 | 300,700 | — | — |
| 2014-03-20 | $37.27 | $45.72 | 204,100 | — | — |
| 2014-03-19 | $37.93 | $46.53 | 234,100 | — | — |
| 2014-03-18 | $38.47 | $47.19 | 291,600 | — | — |
| 2014-03-17 | $37.21 | $45.65 | 243,400 | — | — |
| 2014-03-14 | $36.72 | $45.05 | 229,200 | — | — |
| 2014-03-13 | $37.23 | $45.67 | 307,000 | — | — |
| 2014-03-12 | $38.16 | $46.81 | 466,500 | — | — |
| 2014-03-11 | $38.77 | $47.56 | 261,700 | — | — |
| 2014-03-10 | $39.34 | $48.26 | 400,600 | — | — |
| 2014-03-07 | $38.21 | $46.88 | 401,800 | — | — |
| 2014-03-06 | $38.28 | $46.96 | 804,100 | — | — |
| 2014-03-05 | $40.39 | $49.55 | 1,423,700 | — | — |
| 2014-03-04 | $49.88 | $61.19 | 249,600 | — | — |
| 2014-03-03 | $47.78 | $58.62 | 236,100 | — | — |
| 2014-02-28 | $48.42 | $59.40 | 191,800 | — | — |
| 2014-02-27 | $48.05 | $58.95 | 98,300 | — | — |
| 2014-02-26 | $47.24 | $57.95 | 108,800 | — | — |
| 2014-02-25 | $47.68 | $58.49 | 250,600 | — | — |
| 2014-02-24 | $47.84 | $58.69 | 210,100 | — | — |
| 2014-02-21 | $46.41 | $56.94 | 224,600 | — | — |
| 2014-02-20 | $47.25 | $57.97 | 518,300 | — | — |
| 2014-02-19 | $41.37 | $50.75 | 283,700 | — | — |
| 2014-02-18 | $44.75 | $54.56 | 192,400 | — | — |
| 2014-02-14 | $43.42 | $52.94 | 97,600 | — | — |
| 2014-02-13 | $43.23 | $52.71 | 163,500 | — | — |
| 2014-02-12 | $42.32 | $51.60 | 170,900 | — | — |
| 2014-02-11 | $41.43 | $50.51 | 107,600 | — | — |
| 2014-02-10 | $40.74 | $49.67 | 158,700 | — | — |
| 2014-02-07 | $41.49 | $50.59 | 291,300 | — | — |
| 2014-02-06 | $40.10 | $48.89 | 213,600 | — | — |
| 2014-02-05 | $39.79 | $48.51 | 198,400 | — | — |
| 2014-02-04 | $40.40 | $49.26 | 238,700 | — | — |
| 2014-02-03 | $39.89 | $48.64 | 403,500 | — | — |
| 2014-01-31 | $42.53 | $51.85 | 208,700 | — | — |
| 2014-01-30 | $43.44 | $52.96 | 212,500 | — | — |
| 2014-01-29 | $43.93 | $53.56 | 155,800 | — | — |
| 2014-01-28 | $45.57 | $55.56 | 129,900 | — | — |
| 2014-01-27 | $45.59 | $55.59 | 308,000 | — | — |
| 2014-01-24 | $45.22 | $55.13 | 457,400 | — | — |
| 2014-01-23 | $50.57 | $61.66 | 104,800 | — | — |
| 2014-01-22 | $52.07 | $63.49 | 93,900 | — | — |
| 2014-01-21 | $51.55 | $62.85 | 112,400 | — | — |
| 2014-01-17 | $50.79 | $61.93 | 132,900 | — | — |
| 2014-01-16 | $50.28 | $61.30 | 278,000 | — | — |
| 2014-01-15 | $50.36 | $61.40 | 79,900 | — | — |
| 2014-01-14 | $50.10 | $61.08 | 111,700 | — | — |
| 2014-01-13 | $49.12 | $59.89 | 299,400 | — | — |
| 2014-01-10 | $51.56 | $62.86 | 124,700 | — | — |
| 2014-01-09 | $51.53 | $62.83 | 99,500 | — | — |
| 2014-01-08 | $51.43 | $62.71 | 249,700 | — | — |
| 2014-01-07 | $50.49 | $61.56 | 228,300 | — | — |
| 2014-01-06 | $50.32 | $61.35 | 147,500 | — | — |
| 2014-01-03 | $51.22 | $62.45 | 175,800 | — | — |
| 2014-01-02 | $51.76 | $63.11 | 146,000 | — | — |